FLENX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 29, 2026	48.94	48.94	48.94	48.94	48.94	-0.55%
Apr 28, 2026	49.21	49.21	49.21	49.21	49.21	-2.09%
Apr 27, 2026	50.26	50.26	50.26	50.26	50.26	0.70%
Apr 24, 2026	49.91	49.91	49.91	49.91	49.91	0.89%
Apr 23, 2026	49.47	49.47	49.47	49.47	49.47	0.08%
Apr 22, 2026	49.43	49.43	49.43	49.43	49.43	1.25%
Apr 21, 2026	48.82	48.82	48.82	48.82	48.82	-0.83%
Apr 20, 2026	49.23	49.23	49.23	49.23	49.23	0.90%
Apr 17, 2026	48.79	48.79	48.79	48.79	48.79	2.48%
Apr 16, 2026	47.61	47.61	47.61	47.61	47.61	-0.38%
Apr 15, 2026	47.79	47.79	47.79	47.79	47.79	-0.17%
Apr 14, 2026	47.87	47.87	47.87	47.87	47.87	2.26%
Apr 13, 2026	46.81	46.81	46.81	46.81	46.81	1.65%
Apr 10, 2026	46.05	46.05	46.05	46.05	46.05	0.66%
Apr 9, 2026	45.75	45.75	45.75	45.75	45.75	0.88%
Apr 8, 2026	45.35	45.35	45.35	45.35	45.35	4.61%
Apr 7, 2026	43.35	43.35	43.35	43.35	43.35	-
Apr 6, 2026	43.35	43.35	43.35	43.35	43.35	0.65%
Apr 2, 2026	43.07	43.07	43.07	43.07	43.07	-0.49%
Apr 1, 2026	43.28	43.28	43.28	43.28	43.28	1.79%
Mar 31, 2026	42.52	42.52	42.52	42.52	42.52	4.29%
Mar 30, 2026	40.77	40.77	40.77	40.77	40.77	-2.53%
Mar 27, 2026	41.83	41.83	41.83	41.83	41.83	-1.09%
Mar 26, 2026	42.29	42.29	42.29	42.29	42.29	-4.06%
Mar 25, 2026	44.08	44.08	44.08	44.08	44.08	0.66%
Mar 24, 2026	43.79	43.79	43.79	43.79	43.79	0.69%
Mar 23, 2026	43.49	43.49	43.49	43.49	43.49	1.78%
Mar 20, 2026	42.73	42.73	42.73	42.73	42.73	-3.26%
Mar 19, 2026	44.17	44.17	44.17	44.17	44.17	-0.11%
Mar 18, 2026	44.22	44.22	44.22	44.22	44.22	-0.45%
Mar 17, 2026	44.42	44.42	44.42	44.42	44.42	0.89%
Mar 16, 2026	44.03	44.03	44.03	44.03	44.03	1.38%
Mar 13, 2026	43.43	43.43	43.43	43.43	43.43	-0.11%
Mar 12, 2026	43.48	43.48	43.48	43.48	43.48	-2.53%
Mar 11, 2026	44.61	44.61	44.61	44.61	44.61	-0.36%
Mar 10, 2026	44.77	44.77	44.77	44.77	44.77	0.20%
Mar 9, 2026	44.68	44.68	44.68	44.68	44.68	2.15%
Mar 6, 2026	43.74	43.74	43.74	43.74	43.74	-3.06%
Mar 5, 2026	45.12	45.12	45.12	45.12	45.12	-1.01%
Mar 4, 2026	45.58	45.58	45.58	45.58	45.58	1.11%
Mar 3, 2026	45.08	45.08	45.08	45.08	45.08	-2.28%
Mar 2, 2026	46.13	46.13	46.13	46.13	46.13	0.17%
Feb 27, 2026	46.05	46.05	46.05	46.05	46.05	-0.99%
Feb 26, 2026	46.51	46.51	46.51	46.51	46.51	-0.81%
Feb 25, 2026	46.89	46.89	46.89	46.89	46.89	0.82%
Feb 24, 2026	46.51	46.51	46.51	46.51	46.51	1.62%
Feb 23, 2026	45.77	45.77	45.77	45.77	45.77	-1.87%
Feb 20, 2026	46.64	46.64	46.64	46.64	46.64	1.08%
Feb 19, 2026	46.14	46.14	46.14	46.14	46.14	0.11%
Feb 18, 2026	46.09	46.09	46.09	46.09	46.09	0.07%